Jindal Poly Investment and Finance Co. Ltd. JPOLYINVST
NSE · India · Finance
INR 911.00-22.40 (-2.40%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 933.40 | -1.75% | INR 950.00 | INR 959.50 | INR 930.05 | 1.71K |
| 2026-09-29 | INR 950.00 | +4.22% | INR 927.80 | INR 976.90 | INR 909.10 | 6.91K |
| 2026-09-28 | INR 911.50 | -4.76% | INR 946.55 | INR 961.05 | INR 903.00 | 11.52K |
| 2026-09-25 | INR 957.05 | -0.80% | INR 964.15 | INR 987.50 | INR 954.00 | 2.81K |
| 2026-09-24 | INR 964.80 | -1.45% | INR 971.00 | INR 978.95 | INR 955.00 | 2.77K |
| 2026-09-23 | INR 978.95 | +0.64% | INR 975.45 | INR 984.00 | INR 972.25 | 1.06K |
| 2026-09-22 | INR 972.75 | -0.21% | INR 984.35 | INR 989.95 | INR 970.30 | 1.50K |
| 2026-09-21 | INR 974.75 | -0.61% | INR 985.90 | INR 994.40 | INR 972.30 | 1.53K |
| 2026-09-18 | INR 980.75 | -0.15% | INR 987.80 | INR 988.50 | INR 977.00 | 1.45K |
| 2026-09-17 | INR 982.25 | -0.15% | INR 982.05 | INR 993.70 | INR 970.00 | 2.19K |
| 2026-09-16 | INR 983.70 | +1.72% | INR 970.05 | INR 990.95 | INR 961.00 | 3.28K |
| 2026-09-15 | INR 967.05 | -2.27% | INR 989.50 | INR 1,030.00 | INR 965.00 | 23.36K |
| 2026-09-11 | INR 989.50 | -0.72% | INR 997.00 | INR 997.00 | INR 984.05 | 822 |
| 2026-09-10 | INR 996.70 | +0.27% | INR 992.30 | INR 1,000.50 | INR 986.10 | 2.80K |
| 2026-09-09 | INR 994.05 | -0.04% | INR 992.10 | INR 997.95 | INR 988.00 | 2.46K |
| 2026-09-08 | INR 994.45 | -1.23% | INR 1,007.20 | INR 1,011.90 | INR 983.90 | 5.47K |
| 2026-09-07 | INR 1,006.80 | +0.94% | INR 997.45 | INR 1,019.90 | INR 993.10 | 5.00K |
| 2026-09-04 | INR 997.45 | -0.90% | INR 1,010.00 | INR 1,011.80 | INR 992.50 | 3.51K |
| 2026-09-03 | INR 1,006.50 | -0.53% | INR 1,010.00 | INR 1,024.00 | INR 996.10 | 6.03K |
| 2026-09-02 | INR 1,011.90 | +0.01% | INR 1,010.00 | INR 1,019.00 | INR 980.10 | 8.19K |
| 2026-09-01 | INR 1,011.80 | +2.16% | INR 987.90 | INR 1,033.00 | INR 985.45 | 11.26K |
| 2026-08-31 | INR 990.40 | -3.38% | INR 1,026.00 | INR 1,030.00 | INR 980.00 | 5.20K |
| 2026-08-28 | INR 1,025.00 | +6.10% | INR 968.00 | INR 1,030.00 | INR 968.00 | 21.06K |
| 2026-08-27 | INR 966.10 | -2.63% | INR 982.10 | INR 1,065.00 | INR 960.00 | 31.79K |
| 2026-08-26 | INR 992.20 | +4.05% | INR 954.40 | INR 1,020.90 | INR 954.20 | 20.53K |
| 2026-08-25 | INR 953.60 | +0.79% | INR 949.40 | INR 961.80 | INR 940.20 | 2.40K |
| 2026-08-24 | INR 946.10 | -1.86% | INR 968.90 | INR 990.60 | INR 938.00 | 72.55K |
| 2026-08-21 | INR 964.00 | +1.01% | INR 955.00 | INR 977.90 | INR 955.00 | 3.62K |
| 2026-08-20 | INR 954.40 | -3.37% | INR 995.00 | INR 1,009.90 | INR 950.00 | 23.98K |
| 2026-08-19 | INR 987.70 | -1.68% | INR 1,004.60 | INR 1,011.90 | INR 963.10 | 61.52K |
| 2026-08-18 | INR 1,004.60 | -0.20% | INR 1,012.20 | INR 1,021.40 | INR 1,001.10 | 4.37K |
| 2026-08-17 | INR 1,006.60 | -0.45% | INR 1,019.00 | INR 1,019.00 | INR 1,000.00 | 3.62K |
| 2026-08-14 | INR 1,011.10 | -4.89% | INR 1,053.90 | INR 1,076.00 | INR 985.00 | 74.13K |
| 2026-08-13 | INR 1,063.10 | +1.60% | INR 1,044.50 | INR 1,078.80 | INR 1,044.50 | 50.50K |
| 2026-08-12 | INR 1,046.40 | +0.58% | INR 1,045.00 | INR 1,073.80 | INR 1,043.00 | 6.98K |
| 2026-08-11 | INR 1,040.40 | -0.03% | INR 1,049.30 | INR 1,062.70 | INR 1,035.10 | 50.19K |
| 2026-08-10 | INR 1,040.70 | -2.39% | INR 1,066.20 | INR 1,074.20 | INR 1,031.20 | 6.39K |
| 2026-08-07 | INR 1,066.20 | +0.04% | INR 1,070.00 | INR 1,083.00 | INR 1,059.40 | 48.66K |
| 2026-08-06 | INR 1,065.80 | +2.08% | INR 1,049.90 | INR 1,084.50 | INR 1,038.30 | 52.57K |
| 2026-08-05 | INR 1,044.10 | -1.67% | INR 1,065.00 | INR 1,075.00 | INR 1,039.50 | 3.38K |
| 2026-08-04 | INR 1,061.80 | +3.17% | INR 1,035.10 | INR 1,072.00 | INR 1,031.20 | 4.08K |
| 2026-08-03 | INR 1,029.20 | +0.82% | INR 1,021.00 | INR 1,045.00 | INR 1,021.00 | 5.20K |
| 2026-07-31 | INR 1,020.80 | -1.37% | INR 1,035.00 | INR 1,050.00 | INR 1,015.20 | 3.71K |
| 2026-07-30 | INR 1,035.00 | -0.91% | INR 1,042.70 | INR 1,050.00 | INR 1,026.10 | 1.62K |
| 2026-07-29 | INR 1,044.50 | +1.35% | INR 1,026.80 | INR 1,046.00 | INR 1,026.80 | 2.08K |
| 2026-07-28 | INR 1,030.60 | -1.20% | INR 1,041.00 | INR 1,050.80 | INR 1,019.90 | 4.02K |
| 2026-07-27 | INR 1,043.10 | +1.36% | INR 1,026.40 | INR 1,057.90 | INR 1,026.40 | 4.50K |
| 2026-07-24 | INR 1,029.10 | +1.16% | INR 1,017.30 | INR 1,040.00 | INR 1,015.00 | 8.54K |
| 2026-07-23 | INR 1,017.30 | -4.24% | INR 1,052.90 | INR 1,070.40 | INR 1,002.30 | 9.03K |
| 2026-07-22 | INR 1,062.30 | -2.67% | INR 1,095.80 | INR 1,095.80 | INR 1,050.10 | 2.76K |
| 2026-07-21 | INR 1,091.40 | +0.21% | INR 1,091.90 | INR 1,099.00 | INR 1,085.30 | 1.48K |
| 2026-07-20 | INR 1,089.10 | +0.13% | INR 1,085.00 | INR 1,096.40 | INR 1,075.00 | 2.02K |
| 2026-07-17 | INR 1,087.70 | -0.28% | INR 1,088.00 | INR 1,104.50 | INR 1,078.00 | 1.69K |
| 2026-07-16 | INR 1,090.80 | -0.31% | INR 1,102.30 | INR 1,118.90 | INR 1,089.20 | 4.53K |
| 2026-07-15 | INR 1,094.20 | -1.01% | INR 1,113.50 | INR 1,113.50 | INR 1,090.10 | 2.63K |
| 2026-07-14 | INR 1,105.40 | -1.08% | INR 1,116.00 | INR 1,139.00 | INR 1,092.70 | 7.76K |
| 2026-07-13 | INR 1,117.50 | +2.79% | INR 1,087.10 | INR 1,139.00 | INR 1,062.50 | 60.18K |
| 2026-07-10 | INR 1,087.20 | +1.95% | INR 1,085.00 | INR 1,110.00 | INR 1,073.00 | 2.70K |
| 2026-07-09 | INR 1,066.40 | -0.58% | INR 1,077.80 | INR 1,089.70 | INR 1,049.00 | 6.60K |
| 2026-07-08 | INR 1,072.60 | -1.34% | INR 1,075.00 | INR 1,105.90 | INR 1,055.10 | 4.51K |
| 2026-07-07 | INR 1,087.20 | -1.09% | INR 1,100.30 | INR 1,100.40 | INR 1,082.20 | 2.81K |
| 2026-07-06 | INR 1,099.20 | -1.31% | INR 1,114.90 | INR 1,124.90 | INR 1,092.30 | 3.50K |
| 2026-07-03 | INR 1,113.80 | -1.33% | INR 1,130.00 | INR 1,145.00 | INR 1,105.00 | 5.28K |
| 2026-07-02 | INR 1,128.80 | -0.33% | INR 1,131.40 | INR 1,152.00 | INR 1,116.70 | 6.37K |
| 2026-07-01 | INR 1,132.50 | +0.56% | INR 1,133.00 | INR 1,166.90 | INR 1,126.00 | 12.46K |
| 2026-06-30 | INR 1,126.20 | +2.34% | INR 1,116.90 | INR 1,212.00 | INR 1,115.00 | 75.53K |
| 2026-06-29 | INR 1,100.40 | +0.01% | INR 1,103.10 | INR 1,126.90 | INR 1,072.90 | 9.87K |
| 2026-06-26 | INR 1,100.30 | 0.00% | INR 1,100.30 | INR 1,100.30 | INR 1,100.30 | 0 |
| 2026-06-25 | INR 1,100.30 | +1.62% | INR 1,096.80 | INR 1,116.90 | INR 1,075.10 | 9.16K |
| 2026-06-24 | INR 1,082.80 | -1.20% | INR 1,094.40 | INR 1,107.90 | INR 1,080.30 | 4.57K |
| 2026-06-23 | INR 1,095.90 | -1.18% | INR 1,114.00 | INR 1,124.70 | INR 1,093.20 | 5.01K |
| 2026-06-22 | INR 1,109.00 | +1.56% | INR 1,092.00 | INR 1,130.00 | INR 1,092.00 | 6.26K |
| 2026-06-19 | INR 1,092.00 | -0.27% | INR 1,093.90 | INR 1,098.90 | INR 1,081.30 | 2.69K |
| 2026-06-18 | INR 1,095.00 | +0.56% | INR 1,088.90 | INR 1,110.90 | INR 1,088.90 | 5.18K |
| 2026-06-17 | INR 1,088.90 | -0.28% | INR 1,084.60 | INR 1,129.40 | INR 1,080.00 | 5.33K |
| 2026-06-16 | INR 1,092.00 | +0.68% | INR 1,081.10 | INR 1,115.00 | INR 1,081.10 | 3.29K |
| 2026-06-15 | INR 1,084.60 | +0.74% | INR 1,110.00 | INR 1,110.00 | INR 1,074.00 | 6.24K |
| 2026-06-12 | INR 1,076.60 | +1.88% | INR 1,065.70 | INR 1,087.00 | INR 1,065.70 | 3.35K |
| 2026-06-11 | INR 1,056.70 | -4.39% | INR 1,102.80 | INR 1,102.80 | INR 1,048.10 | 6.71K |
| 2026-06-10 | INR 1,105.20 | -0.88% | INR 1,125.00 | INR 1,140.70 | INR 1,080.30 | 11.07K |
| 2026-06-09 | INR 1,115.00 | +2.42% | INR 1,089.70 | INR 1,132.80 | INR 1,085.60 | 16.03K |
| 2026-06-08 | INR 1,088.70 | -0.63% | INR 1,090.10 | INR 1,158.90 | INR 1,072.50 | 43.36K |
| 2026-06-05 | INR 1,095.60 | +11.59% | INR 995.00 | INR 1,157.10 | INR 990.70 | 194.82K |
| 2026-06-04 | INR 981.80 | -0.16% | INR 994.80 | INR 1,012.00 | INR 975.60 | 5.42K |
| 2026-06-03 | INR 983.40 | -1.48% | INR 994.50 | INR 1,000.20 | INR 973.40 | 6.66K |
| 2026-06-02 | INR 998.20 | -2.23% | INR 1,020.90 | INR 1,029.80 | INR 990.20 | 6.81K |
| 2026-06-01 | INR 1,021.00 | +0.73% | INR 1,030.00 | INR 1,030.00 | INR 1,010.00 | 4.15K |
| 2026-05-29 | INR 1,013.60 | +0.27% | INR 978.00 | INR 1,056.80 | INR 978.00 | 5.76K |
| 2026-05-28 | INR 1,010.90 | 0.00% | INR 1,010.90 | INR 1,010.90 | INR 1,010.90 | 0 |
| 2026-05-27 | INR 1,010.90 | -0.77% | INR 976.20 | INR 1,028.00 | INR 976.20 | 3.43K |